Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
10 mag 2024 | 43,08 | 43,08 | 43,08 | 42,94 | 42,94 | 15 |
09 mag 2024 | 43,03 | 43,03 | 43,03 | 42,97 | 42,97 | 146 |
08 mag 2024 | 43,10 | 43,10 | 43,10 | 43,03 | 43,03 | 303 |
07 mag 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
03 mag 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
02 mag 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
01 mag 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
30 apr 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
29 apr 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
26 apr 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
25 apr 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
24 apr 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
23 apr 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
22 apr 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
19 apr 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
18 apr 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
17 apr 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
16 apr 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
15 apr 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
12 apr 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
11 apr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
10 apr 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | - |
09 apr 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
08 apr 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
05 apr 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
04 apr 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | - |
03 apr 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
02 apr 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
28 mar 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
27 mar 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
26 mar 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
25 mar 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
22 mar 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
21 mar 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
20 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
19 mar 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
18 mar 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
15 mar 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
14 mar 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 43,05 | - |
13 mar 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
12 mar 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
11 mar 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
08 mar 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
07 mar 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
06 mar 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
05 mar 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
04 mar 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
01 mar 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
29 feb 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
28 feb 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
27 feb 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
26 feb 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
23 feb 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
22 feb 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,67 | - |
21 feb 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | - |
20 feb 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
19 feb 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | - |
16 feb 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
15 feb 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
14 feb 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
13 feb 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 42,55 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |